Canada markets open in 7 hours 52 minutes

Salesforce, Inc. (CRM.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
19.38+0.12 (+0.62%)
At close: 03:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.3919.4719.2619.3819.3820,141
Jun 24, 202419.5919.5919.2419.2619.2636,758
Jun 21, 202419.4019.6519.2919.6519.65214,693
Jun 20, 202418.6019.5418.6019.4619.46107,874
Jun 19, 202418.9018.9018.3218.3218.324,960
Jun 18, 202418.4418.6118.3918.6018.6023,970
Jun 17, 202418.5518.5518.2818.4418.4432,406
Jun 14, 202418.4518.8318.4518.6018.6060,608
Jun 13, 202418.9918.9918.3218.3218.32132,246
Jun 12, 202419.2419.2618.8918.9018.903,115
Jun 11, 202419.2919.5019.0019.3719.37107,295
Jun 10, 202419.4419.5319.2919.4319.4335,132
Jun 07, 202419.5319.5319.2819.4519.4523,864
Jun 06, 202419.1519.7819.1519.4919.4963,526
Jun 05, 202418.9819.0118.6118.9718.9744,520
Jun 04, 202418.9519.3118.7018.8818.8868,498
Jun 03, 202418.8719.3018.5119.0519.05187,843
May 31, 202417.6218.8617.3718.8618.86243,284
May 30, 202417.9118.0117.0317.4417.44335,127
May 29, 202421.5021.8821.5021.8421.8451,606
May 28, 202421.9721.9721.4621.6521.6550,227
May 27, 202421.8622.2821.8522.1922.194,639
May 24, 202421.8222.0521.6021.8621.8632,394
May 23, 202422.8822.8822.2722.3222.3216,478
May 22, 202423.0023.0422.7022.7622.7622,406
May 21, 202422.9623.0322.7522.7722.7722,433
May 17, 202423.1023.1022.8122.9122.9111,960
May 16, 202423.3723.3722.8722.8722.8721,841
May 15, 202422.3923.1022.3923.1023.1032,816
May 14, 202422.3322.3322.1122.2322.232,435
May 13, 202422.1422.2422.1422.2822.2814,528
May 10, 202422.2122.4322.1122.2322.2315,644
May 09, 202421.9422.0921.8422.1022.1013,024
May 08, 202422.3322.4422.3322.4022.4015,972
May 07, 202422.0422.3822.0122.2522.2521,223
May 06, 202422.2522.2522.0522.1322.1327,724
May 03, 202422.0822.2522.0821.9821.982,931
May 02, 202421.6221.8621.5721.8421.8413,553
May 01, 202421.7021.7021.4821.5921.596,870
Apr 30, 202421.9421.9421.5521.6021.605,999
Apr 29, 202422.0422.2222.0122.1822.1813,168
Apr 26, 202422.0222.2222.0022.0122.0128,660
Apr 25, 202421.7221.9621.6621.9021.9076,104
Apr 24, 202422.4622.4622.1322.1922.1937,388
Apr 23, 202422.2222.2221.8122.2122.2118,002
Apr 22, 202422.2422.3821.7022.0022.0073,478
Apr 19, 202421.8221.9121.6421.7521.7528,186
Apr 18, 202422.1222.1221.7021.8721.8742,191
Apr 17, 202422.5522.5522.1022.2222.2264,094
Apr 16, 202421.9422.4221.9022.2922.2933,281
Apr 15, 202422.7923.0021.8321.8921.8951,743
Apr 12, 202423.7823.8923.6523.6223.6223,207
Apr 11, 202424.1024.1323.8324.0224.0226,326
Apr 10, 202424.0724.1623.9824.0924.0939,175
Apr 09, 202424.5924.5924.0924.2824.2833,916
Apr 08, 202424.2124.3624.1024.2424.2431,785
Apr 05, 202423.4824.3523.4824.3224.32296,320
Apr 04, 202424.8124.9823.5723.6723.67212,580
Apr 03, 202424.3224.6824.3224.4924.4936,061
Apr 02, 202424.0024.4723.7624.4724.4792,616
Apr 01, 202424.1224.3824.1224.2924.2953,844
Mar 28, 202424.0924.3324.0924.1924.1937,531
Mar 27, 202424.7224.8424.0324.2424.2443,392
Mar 26, 202424.6824.7424.5524.5624.5624,467
Mar 25, 202424.4824.7124.4324.6224.6244,703
Mar 22, 202424.8924.9324.6824.7924.7930,686
Mar 21, 202424.7525.0524.6724.8324.8361,099
Mar 20, 202424.3224.6624.2024.6524.6558,789
Mar 19, 202424.0524.2623.8924.2624.2636,985
Mar 18, 202424.0724.1823.8724.1924.1930,041
Mar 15, 202424.0524.0523.6423.6723.67120,619
Mar 14, 202424.7924.8824.3424.3924.3934,212
Mar 13, 202424.4624.7224.4624.5524.5530,718
Mar 13, 20240.032178 Dividend
Mar 12, 202424.5924.8224.5324.6824.6536,440
Mar 11, 202424.3824.7424.2024.6124.5859,411
Mar 08, 202424.3024.7624.3024.5924.56102,611
Mar 07, 202424.6124.6124.2824.3624.3330,117
Mar 06, 202424.5624.6124.3824.4724.4457,689
Mar 05, 202425.1325.1323.8923.9923.9664,084
Mar 04, 202425.2525.5225.2525.3125.2838,404
Mar 01, 202424.8225.6224.8225.5325.5061,242
Feb 29, 202424.1724.9823.8424.9424.91201,830
Feb 28, 202424.1224.2223.9024.1724.1457,558
Feb 27, 202424.3624.3623.9024.1424.1167,302
Feb 26, 202423.9224.4523.7924.2324.20143,415
Feb 23, 202423.8323.8323.4523.5923.5621,358
Feb 22, 202423.5623.6823.5123.6323.6031,878
Feb 21, 202422.6522.8222.4222.8222.7984,035
Feb 20, 202423.3623.4022.9223.0623.0319,017
Feb 16, 202423.4023.5023.2023.3623.3324,105
Feb 15, 202423.4623.5123.2323.5123.4811,348
Feb 14, 202422.8923.3122.8923.2923.2632,268
Feb 13, 202422.5622.8222.3122.6222.59112,190
Feb 12, 202423.3523.5023.1223.1623.1318,164
Feb 09, 202423.6823.7923.4423.4423.4199,260
Feb 08, 202423.3923.6123.3123.5523.5242,510
Feb 07, 202423.2223.3423.0023.2923.2630,750
Feb 06, 202423.2423.2722.8323.0423.0110,580
Feb 05, 202422.9323.2822.7023.2523.2219,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...